PHG - Koninklijke Philips N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201842.0642.3742.0342.3342.33629,000
May 24, 201842.1742.3241.9542.1342.131,148,000
May 23, 201842.2242.2842.0142.2542.25947,100
May 22, 201843.0143.1842.9042.9442.94752,900
May 21, 201843.4443.4543.1243.2443.24654,300
May 18, 201842.9743.1242.8642.9842.98913,700
May 17, 201842.5542.9342.4642.7342.731,411,000
May 16, 201842.1842.4742.1642.3742.37567,100
May 15, 201841.8442.0441.6641.8541.85700,900
May 14, 201842.0842.2241.9642.0442.04837,200
May 11, 201841.8842.1341.8041.9241.921,619,200
May 10, 201841.9842.3241.9842.2742.272,342,200
May 09, 201841.8341.9141.7741.8841.881,728,100
May 08, 201841.9342.0941.8442.0042.002,045,400
May 07, 201842.0342.0941.7741.8641.861,659,800
May 07, 20180.992 Dividend
May 04, 201842.9043.1442.8442.9841.99972,300
May 03, 201842.9443.1242.6343.0042.01866,000
May 02, 201842.8843.2442.7342.8641.87939,100
May 01, 201842.2042.2541.9442.2241.25477,900
Apr 30, 201842.4442.6542.2242.2241.25790,800
Apr 27, 201842.4742.8742.4542.7541.76711,400
Apr 26, 201842.4342.6342.1142.4941.51945,700
Apr 25, 201842.0942.3641.9042.2441.271,002,900
Apr 24, 201842.5542.6642.0442.2241.251,356,000
Apr 23, 201842.2842.5642.1642.3441.361,840,100
Apr 20, 201840.2940.6040.2340.5939.651,240,900
Apr 19, 201840.5940.8940.4240.6539.71969,000
Apr 18, 201840.4640.9640.4440.8939.951,959,000
Apr 17, 201839.8039.9239.5839.8838.962,626,800
Apr 16, 201839.7439.7439.3039.4738.561,119,400
Apr 13, 201839.9539.9639.3539.4838.571,490,700
Apr 12, 201839.5739.6939.4239.5438.63871,200
Apr 11, 201839.4239.4739.0139.0938.19778,000
Apr 10, 201839.4839.7439.3939.5938.681,593,900
Apr 09, 201838.8439.1138.6838.7537.861,049,000
Apr 06, 201838.6538.9038.1938.3537.461,108,300
Apr 05, 201838.4138.6538.3138.5937.701,141,400
Apr 04, 201836.9937.7236.9837.7236.851,125,900
Apr 03, 201837.7137.8937.5137.8436.97994,600
Apr 02, 201838.3038.3337.3137.6736.80957,100
Mar 29, 201838.1638.5238.0538.3137.43792,900
Mar 28, 201838.0238.3337.7638.0137.131,093,300
Mar 27, 201838.3738.3837.4537.6036.731,055,200
Mar 26, 201838.1038.1937.5838.1637.281,078,000
Mar 23, 201838.6338.6637.6737.6936.821,150,300
Mar 22, 201839.1839.4638.8838.8937.991,135,400
Mar 21, 201839.8540.2139.7140.0039.08778,700
Mar 20, 201839.7339.9339.7239.8138.89919,000
Mar 19, 201840.2240.2539.7139.9138.991,642,400
Mar 16, 201839.4140.3339.4040.2139.283,002,100
Mar 15, 201838.9639.1438.7339.0038.10728,200
Mar 14, 201839.2339.2738.7338.9138.01722,100
Mar 13, 201839.3739.3938.7538.8437.94908,700
Mar 12, 201839.2839.4139.2039.2738.36819,800
Mar 09, 201839.1239.3739.0639.3638.45796,900
Mar 08, 201839.2339.3739.1239.3238.411,139,800
Mar 07, 201838.5939.0938.5739.0338.13889,800
Mar 06, 201838.8338.8638.5938.8137.91863,500
Mar 05, 201838.1638.6838.1038.5737.681,218,500
Mar 02, 201838.0238.3037.9038.2537.372,606,000
Mar 01, 201838.2338.3537.5637.9537.074,698,500
Feb 28, 201838.6838.6838.0438.0637.181,284,000
Feb 27, 201838.9739.0838.6238.6437.75600,400
Feb 26, 201839.1239.4338.9339.3538.44649,900
Feb 23, 201838.8039.0338.6239.0338.131,243,300
Feb 22, 201838.7939.0338.6738.7637.871,088,300
Feb 21, 201838.6338.8538.3138.3137.431,146,600
Feb 20, 201838.4738.6738.2038.2937.411,114,000
Feb 16, 201839.0139.3138.8938.9938.091,129,700
Feb 15, 201838.8639.0238.6038.9838.081,568,800
Feb 14, 201837.2238.3737.2238.2837.402,296,200
Feb 13, 201837.1437.2236.9537.1336.271,601,300
Feb 12, 201837.2837.4436.9937.1036.242,058,200
Feb 09, 201836.3636.5435.4736.4135.573,731,600
Feb 08, 201837.2637.4736.2436.2535.413,053,200
Feb 07, 201837.7738.0937.3137.3536.491,575,300
Feb 06, 201837.6038.4037.5138.3537.463,818,700
Feb 05, 201839.1139.3037.3737.6236.752,593,600
Feb 02, 201839.8839.9639.5739.5738.662,018,000
Feb 01, 201840.7940.9540.6740.8539.912,576,300
Jan 31, 201840.9340.9740.6040.7639.821,725,300
Jan 30, 201840.3140.8040.1340.2839.352,968,700
Jan 29, 201841.7041.8741.6341.8140.852,100,800
Jan 26, 201841.8541.9241.6541.9240.95808,100
Jan 25, 201841.9141.9441.3741.4240.461,526,700
Jan 24, 201841.4641.4941.0041.2440.291,332,200
Jan 23, 201840.9941.0340.8240.8839.94935,000
Jan 22, 201840.6340.9040.5540.8139.871,194,000
Jan 19, 201840.9041.0440.8541.0340.081,160,800
Jan 18, 201840.1740.3040.1140.1639.231,318,400
Jan 17, 201840.0240.2639.9940.0239.101,918,200
Jan 16, 201840.3740.6640.3540.4339.501,486,900
Jan 12, 201840.3140.6940.3140.6439.701,184,800
Jan 11, 201839.8640.0839.8239.9239.00976,400
Jan 10, 201839.7139.7839.5139.6638.741,145,200
Jan 09, 201839.6639.9039.5039.8738.952,447,500
Jan 08, 201839.6339.7639.5739.6738.751,012,800
Jan 05, 201839.4039.7439.3339.7438.821,351,900
Jan 04, 201838.9539.1638.8739.0138.111,637,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...